$44.33 +0.09 (%) ProShares Shs UltraShort QQQ ETF - NYSEARCA

Sep. 23, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QID historical data

Date Open High Low Close Volume
9/22/201443.6644.6143.6444.242,874,560
9/19/201443.0643.7943.0143.463,041,750
9/18/201443.7743.8643.3643.362,186,250
9/17/201444.2044.5843.6544.052,992,390
9/16/201445.3345.4144.0244.182,665,010
9/15/201444.0245.2444.0244.982,356,450
9/12/201443.7444.3943.7444.101,804,280
9/11/201444.0044.3243.6443.651,709,480
9/10/201444.2544.4743.5843.622,367,840
9/9/201443.6344.5043.2944.363,309,690
9/8/201443.7844.0243.4143.612,385,010
9/5/201444.1044.5643.7443.762,546,860
9/4/201443.9444.4743.5044.272,993,080
9/3/201443.4444.3243.4344.132,625,980
9/2/201443.6744.0143.6243.661,270,300
8/29/201444.0144.3643.8943.891,091,160
8/28/201444.4444.5344.1444.261,571,970
8/27/201444.1344.3344.0344.121,242,920
8/26/201444.1144.3644.0644.132,128,260
8/25/201444.1344.4544.0044.241,721,280
8/22/201444.6844.8744.3944.603,002,760
8/21/201444.8544.9844.6844.721,604,370
8/20/201444.9645.0444.7144.872,153,040
8/19/201445.1645.2344.8344.881,770,100
8/18/201445.6545.7645.3145.382,535,430
8/15/201446.0746.9945.9146.125,044,150
8/14/201446.9847.0646.5646.571,925,470
8/13/201447.6747.7347.0447.053,258,130
8/12/201448.1448.5847.8348.113,043,710
8/11/201448.2748.2947.7348.011,730,120
8/8/201449.1849.6048.5148.613,885,340
8/7/201448.5849.6748.3949.313,509,280
8/6/201449.5749.6548.4349.053,514,260
8/5/201448.6249.3948.3348.963,894,890
8/4/201448.6449.0347.8248.203,178,740
8/1/201448.7449.5348.2048.894,118,370
7/31/201447.4148.6647.2748.543,898,530
7/30/201446.5347.0146.3346.672,849,630
7/29/201446.6547.1046.4647.012,423,340
7/28/201446.8147.5846.6346.882,126,820
7/25/201446.9947.3846.7746.912,362,000
7/24/201446.2546.6646.1546.521,782,510
7/23/201446.7246.8746.3346.432,302,160
7/22/201447.1947.3046.8947.012,220,160
7/21/201447.7448.0847.4947.662,635,440
7/18/201448.5648.6947.4847.523,758,530
7/17/201448.1049.3947.7449.074,426,090
7/16/201447.5247.9247.4147.791,692,610
7/15/201447.7448.8847.5848.193,591,050
7/14/201448.0348.1847.6647.851,455,160
7/11/201448.8749.1448.4548.492,549,080
7/10/201450.0150.1548.7049.093,208,220
7/9/201449.2449.5448.6948.782,987,470
7/8/201448.5449.9148.4849.523,568,470
7/7/201448.1848.5348.0648.382,139,120
7/3/201448.3648.6348.0748.071,223,210
7/2/201448.8048.8848.5448.691,765,560
7/1/201449.6249.6448.5948.833,118,250
6/30/201450.1550.2149.7049.952,099,970
6/27/201450.7350.7550.1150.152,231,310
6/26/201450.5551.3550.5450.562,283,780
6/25/201451.5251.5350.4650.633,662,650
6/24/201451.1751.5850.3451.325,045,220
6/20/201451.2951.4851.1151.221,624,850
6/19/201451.1351.7951.0551.311,703,010
6/18/201451.7252.3051.1251.242,972,030
6/17/201451.9552.1551.5851.842,134,710
6/16/201452.1852.3951.6151.902,423,010
6/13/201451.8452.4651.7452.012,731,650
6/12/201451.6052.6751.4952.302,656,880
6/11/201451.7151.8051.2451.412,764,380
6/10/201451.6351.7551.3151.381,858,030
6/9/201451.4351.8351.2851.542,228,110
6/6/201451.6451.8851.4851.492,536,510
6/5/201452.8553.2251.8752.054,832,610
6/4/201453.6053.7952.7952.962,882,700
6/3/201453.6653.7853.1853.342,360,450
6/2/201453.0853.9853.0753.322,074,000
5/30/201453.2053.7753.0453.233,402,360
5/29/201453.5453.7553.2253.232,590,880
5/28/201453.6254.0053.4753.922,788,100
5/27/201454.4754.5653.5853.582,689,510
5/23/201455.6855.9254.9554.982,144,370
5/22/201456.1756.3455.4855.792,684,590
5/21/201457.1657.2356.2256.285,011,690
5/20/201457.0257.8456.6057.395,051,310
5/19/201458.1058.3356.7956.933,133,420
5/16/201458.3959.2157.7057.804,808,420
5/15/201457.6759.2757.4858.546,400,070
5/13/201457.0157.2756.6357.063,518,020
5/12/201458.3658.4757.1057.154,831,420
5/8/201459.8060.1058.0859.525,476,570
5/7/201458.8260.8058.7059.436,668,880
5/6/201457.7459.1257.7059.054,029,430
5/5/201458.8659.1557.5657.614,098,070
5/2/201457.5958.4657.3858.195,700,890
5/1/201458.1858.4457.3357.985,530,980
4/30/201459.1459.4958.2358.335,029,210
4/29/201459.2259.8158.4358.655,919,570
4/28/201459.4561.4958.7259.5612,166,400
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center